Rangpur Dairy & Food Products Limited (DSE:RDFOOD)
Bangladesh · Delayed Price · Currency is BDT 23.00
+0.60 (2.68%)
At close: Oct 30, 2025
DSE:RDFOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 21.80 | 21.90 | 20.80 | 20.90 | 20.90 | -4.13% | 731,836 |
| Nov 2, 2025 | 22.80 | 22.80 | 21.60 | 21.80 | 21.80 | -5.22% | 771,196 |
| Oct 30, 2025 | 22.70 | 23.20 | 22.30 | 23.00 | 23.00 | 2.68% | 467,453 |
| Oct 29, 2025 | 22.90 | 22.90 | 22.10 | 22.40 | 22.40 | -1.32% | 356,406 |
| Oct 28, 2025 | 21.50 | 23.20 | 20.70 | 22.70 | 22.70 | 5.09% | 647,980 |
| Oct 27, 2025 | 21.70 | 21.70 | 21.30 | 21.60 | 21.60 | 0.93% | 134,538 |
| Oct 26, 2025 | 22.10 | 22.10 | 21.30 | 21.40 | 21.40 | -2.28% | 420,472 |
| Oct 23, 2025 | 21.90 | 22.10 | 21.70 | 21.90 | 21.90 | 0.92% | 269,279 |
| Oct 22, 2025 | 21.90 | 21.90 | 21.00 | 21.70 | 21.70 | -0.91% | 155,288 |
| Oct 21, 2025 | 21.90 | 22.50 | 21.80 | 21.90 | 21.90 | - | 414,768 |
| Oct 20, 2025 | 20.80 | 22.00 | 20.60 | 21.90 | 21.90 | 4.78% | 190,730 |
| Oct 19, 2025 | 21.40 | 21.70 | 20.80 | 20.90 | 20.90 | -2.79% | 195,129 |
| Oct 16, 2025 | 22.10 | 22.20 | 21.30 | 21.50 | 21.50 | - | 197,825 |
| Oct 15, 2025 | 22.50 | 22.70 | 21.40 | 21.50 | 21.50 | -4.87% | 248,730 |
| Oct 14, 2025 | 23.20 | 23.20 | 22.60 | 22.60 | 22.60 | -1.74% | 383,355 |
| Oct 13, 2025 | 22.70 | 23.40 | 22.20 | 23.00 | 23.00 | 3.60% | 265,905 |
| Oct 12, 2025 | 23.00 | 23.20 | 21.60 | 22.20 | 22.20 | -3.90% | 867,019 |
| Oct 9, 2025 | 23.50 | 23.50 | 23.00 | 23.10 | 23.10 | -0.86% | 205,913 |
| Oct 8, 2025 | 23.70 | 23.90 | 23.20 | 23.30 | 23.30 | -1.27% | 205,973 |
| Oct 7, 2025 | 24.20 | 24.30 | 23.50 | 23.60 | 23.60 | -2.48% | 344,765 |
| Oct 6, 2025 | 24.40 | 24.80 | 24.00 | 24.20 | 24.20 | -1.22% | 422,646 |
| Oct 5, 2025 | 24.40 | 24.70 | 24.40 | 24.50 | 24.50 | 0.82% | 280,535 |
| Sep 30, 2025 | 24.70 | 24.90 | 24.20 | 24.30 | 24.30 | -1.62% | 592,307 |
| Sep 29, 2025 | 24.50 | 24.90 | 24.40 | 24.70 | 24.70 | 1.65% | 318,095 |
| Sep 28, 2025 | 25.00 | 25.10 | 24.10 | 24.30 | 24.30 | -3.19% | 698,155 |
| Sep 25, 2025 | 25.20 | 25.50 | 24.80 | 25.10 | 25.10 | - | 726,722 |
| Sep 24, 2025 | 24.40 | 25.30 | 24.30 | 25.10 | 25.10 | 3.29% | 579,904 |
| Sep 23, 2025 | 24.70 | 24.70 | 23.90 | 24.30 | 24.30 | 1.67% | 480,519 |
| Sep 22, 2025 | 24.90 | 24.90 | 23.60 | 23.90 | 23.90 | -3.24% | 584,195 |
| Sep 21, 2025 | 25.90 | 26.00 | 24.40 | 24.70 | 24.70 | -3.52% | 681,961 |
| Sep 18, 2025 | 26.00 | 26.20 | 25.40 | 25.60 | 25.60 | -1.54% | 331,681 |
| Sep 17, 2025 | 26.40 | 26.40 | 25.80 | 26.00 | 26.00 | -0.76% | 1,072,662 |
| Sep 16, 2025 | 25.90 | 26.40 | 25.90 | 26.20 | 26.20 | 1.16% | 550,663 |
| Sep 15, 2025 | 27.00 | 27.00 | 25.70 | 25.90 | 25.90 | -0.77% | 952,410 |
| Sep 14, 2025 | 27.00 | 27.00 | 26.00 | 26.10 | 26.10 | -1.88% | 890,729 |
| Sep 11, 2025 | 26.10 | 26.80 | 26.00 | 26.60 | 26.60 | 1.92% | 981,907 |
| Sep 10, 2025 | 27.00 | 27.30 | 26.00 | 26.10 | 26.10 | -3.69% | 1,534,537 |
| Sep 9, 2025 | 28.20 | 28.40 | 27.00 | 27.10 | 27.10 | -3.56% | 2,487,020 |
| Sep 8, 2025 | 27.30 | 28.90 | 27.30 | 28.10 | 28.10 | 3.31% | 3,822,106 |
| Sep 7, 2025 | 27.30 | 27.60 | 26.80 | 27.20 | 27.20 | 1.49% | 1,894,626 |
| Sep 4, 2025 | 26.90 | 27.40 | 26.40 | 26.80 | 26.80 | 0.75% | 2,062,210 |
| Sep 3, 2025 | 27.20 | 27.80 | 26.40 | 26.60 | 26.60 | -1.48% | 1,831,368 |
| Sep 2, 2025 | 25.60 | 27.50 | 25.60 | 27.00 | 27.00 | 5.47% | 2,679,738 |
| Sep 1, 2025 | 26.80 | 26.80 | 25.50 | 25.60 | 25.60 | -3.40% | 1,324,599 |
| Aug 31, 2025 | 27.00 | 27.30 | 26.30 | 26.50 | 26.50 | -2.21% | 2,598,874 |
| Aug 28, 2025 | 27.20 | 27.80 | 26.70 | 27.10 | 27.10 | 0.37% | 2,286,325 |
| Aug 27, 2025 | 26.50 | 27.40 | 26.00 | 27.00 | 27.00 | 2.27% | 3,053,270 |
| Aug 26, 2025 | 27.00 | 27.30 | 26.20 | 26.40 | 26.40 | -2.22% | 2,901,880 |
| Aug 25, 2025 | 25.80 | 27.20 | 25.80 | 27.00 | 27.00 | 5.47% | 4,331,637 |
| Aug 24, 2025 | 25.00 | 26.00 | 24.90 | 25.60 | 25.60 | 3.23% | 3,858,436 |